PIMCO 1-5 Year U.S. TIPS ... (STPZ)
AMEX: STPZ
· Real-Time Price · USD
53.98
0.02 (0.05%)
At close: Aug 19, 2025, 3:59 PM
53.98
0.01%
After-hours: Aug 19, 2025, 06:09 PM EDT
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 53.96 | 54.00 | 53.96 | 53.99 | n/a | 0.06% | 133,871 |
| Aug 18, 2025 | 53.97 | 53.97 | 53.93 | 53.96 | 53.96 | -0.02% | 133,900 |
| Aug 15, 2025 | 54.03 | 54.03 | 53.95 | 53.97 | 53.97 | -0.07% | 21,800 |
| Aug 14, 2025 | 54.03 | 54.04 | 54.00 | 54.01 | 54.01 | -0.09% | 13,200 |
| Aug 13, 2025 | 54.06 | 54.09 | 54.05 | 54.06 | 54.06 | 0.17% | 17,500 |
| Aug 12, 2025 | 53.92 | 53.99 | 53.92 | 53.97 | 53.97 | -0.04% | 13,712 |
| Aug 11, 2025 | 53.96 | 54.01 | 53.96 | 53.99 | 53.99 | 0.04% | 24,400 |
| Aug 8, 2025 | 53.93 | 53.99 | 53.92 | 53.97 | 53.97 | 0.00% | 15,000 |
| Aug 7, 2025 | 53.94 | 53.97 | 53.93 | 53.97 | 53.97 | 0.06% | 12,603 |
| Aug 6, 2025 | 53.93 | 53.98 | 53.92 | 53.94 | 53.94 | -0.02% | 38,016 |
| Aug 5, 2025 | 53.98 | 54.05 | 53.94 | 53.95 | 53.95 | -0.06% | 35,945 |
| Aug 4, 2025 | 53.92 | 54.01 | 53.92 | 53.98 | 53.98 | 0.11% | 23,600 |
| Aug 1, 2025 | 53.87 | 53.92 | 53.82 | 53.92 | 53.92 | 0.20% | 14,718 |
| Jul 31, 2025 | 53.86 | 53.88 | 53.78 | 53.81 | 53.67 | -0.09% | 9,600 |
| Jul 30, 2025 | 53.91 | 53.98 | 53.85 | 53.86 | 53.72 | -0.17% | 20,000 |
| Jul 29, 2025 | 53.87 | 53.95 | 53.86 | 53.95 | 53.81 | 0.24% | 46,300 |
| Jul 28, 2025 | 53.81 | 53.83 | 53.80 | 53.82 | 53.68 | -0.02% | 17,700 |
| Jul 25, 2025 | 53.82 | 53.83 | 53.81 | 53.83 | 53.69 | 0.02% | 18,536 |
| Jul 24, 2025 | 53.77 | 53.82 | 53.77 | 53.82 | 53.68 | 0.02% | 16,501 |
| Jul 23, 2025 | 53.88 | 53.89 | 53.80 | 53.81 | 53.67 | -0.28% | 20,334 |